Hubei Chutian Expressway Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	4.280	4.330	4.270	4.320	4.320	11,855,328
2025-04-21	4.300	4.310	4.270	4.280	4.280	10,592,300
2025-04-18	4.270	4.310	4.260	4.300	4.300	7,418,668
2025-04-17	4.280	4.290	4.250	4.270	4.270	8,794,500
2025-04-16	4.270	4.330	4.250	4.270	4.270	16,602,120
2025-04-15	4.300	4.310	4.260	4.280	4.280	7,972,650
2025-04-14	4.290	4.320	4.270	4.310	4.310	11,325,400
2025-04-11	4.270	4.340	4.260	4.280	4.280	13,413,800
2025-04-10	4.300	4.370	4.280	4.300	4.300	20,155,300
2025-04-09	4.230	4.310	4.100	4.300	4.300	23,115,898
2025-04-08	4.140	4.280	4.130	4.260	4.260	21,904,700
2025-04-07	4.390	4.420	4.070	4.150	4.150	32,013,871
2025-04-03	4.440	4.510	4.420	4.500	4.500	18,558,692
2025-04-02	4.440	4.480	4.420	4.460	4.460	15,472,605
2025-04-01	4.360	4.450	4.360	4.450	4.450	16,663,547
2025-03-31	4.350	4.410	4.310	4.370	4.370	14,073,176
2025-03-28	4.370	4.380	4.330	4.350	4.350	10,351,804
2025-03-27	4.400	4.420	4.360	4.370	4.370	9,727,660
2025-03-26	4.350	4.410	4.330	4.400	4.400	15,908,928
2025-03-25	4.270	4.350	4.270	4.350	4.350	18,251,657
2025-03-24	4.290	4.320	4.220	4.280	4.280	15,583,552
2025-03-21	4.280	4.320	4.260	4.290	4.290	14,980,772
2025-03-20	4.290	4.310	4.280	4.280	4.280	10,204,361
2025-03-19	4.270	4.290	4.260	4.280	4.280	7,356,975
2025-03-18	4.280	4.290	4.240	4.280	4.280	11,592,964
2025-03-17	4.250	4.280	4.240	4.260	4.260	12,822,792
2025-03-14	4.190	4.250	4.180	4.240	4.240	14,670,943
2025-03-13	4.220	4.230	4.170	4.190	4.190	13,225,478
2025-03-12	4.210	4.230	4.200	4.210	4.210	7,148,437
2025-03-11	4.200	4.220	4.170	4.210	4.210	10,461,129
2025-03-10	4.200	4.240	4.200	4.220	4.220	8,573,674
2025-03-07	4.210	4.240	4.190	4.210	4.210	10,243,301
2025-03-06	4.220	4.230	4.180	4.200	4.200	11,581,412
2025-03-05	4.240	4.250	4.190	4.210	4.210	6,422,809
2025-03-04	4.190	4.250	4.180	4.250	4.250	6,841,730
2025-03-03	4.210	4.270	4.190	4.200	4.200	12,356,800
2025-02-28	4.260	4.280	4.200	4.220	4.220	12,149,100
2025-02-27	4.240	4.290	4.230	4.290	4.290	14,502,410
2025-02-26	4.220	4.270	4.220	4.240	4.240	8,681,232
2025-02-25	4.290	4.290	4.220	4.230	4.230	11,354,463
2025-02-24	4.290	4.360	4.270	4.310	4.310	11,281,796
2025-02-21	4.300	4.310	4.260	4.290	4.290	10,927,348
2025-02-20	4.350	4.360	4.280	4.290	4.290	10,646,900
2025-02-19	4.360	4.370	4.320	4.350	4.350	10,600,820
2025-02-18	4.380	4.410	4.340	4.350	4.350	12,568,744
2025-02-17	4.320	4.390	4.290	4.380	4.380	14,324,700
2025-02-14	4.370	4.370	4.320	4.320	4.320	8,450,649
2025-02-13	4.360	4.370	4.340	4.370	4.370	9,186,640
2025-02-12	4.370	4.380	4.320	4.360	4.360	12,721,566
2025-02-11	4.350	4.370	4.340	4.360	4.360	11,147,656
2025-02-10	4.350	4.390	4.320	4.340	4.340	11,887,944
2025-02-07	4.310	4.360	4.290	4.350	4.350	11,220,412
2025-02-06	4.280	4.330	4.270	4.320	4.320	9,720,966
2025-02-05	4.420	4.430	4.270	4.280	4.280	15,918,908
2025-01-27	4.310	4.430	4.300	4.400	4.400	15,744,401
2025-01-24	4.300	4.320	4.240	4.300	4.300	12,081,900
2025-01-23	4.270	4.340	4.270	4.300	4.300	12,270,101
2025-01-22	4.280	4.280	4.220	4.240	4.240	7,470,152
2025-01-21	4.310	4.320	4.250	4.270	4.270	7,782,600
2025-01-20	4.310	4.350	4.290	4.300	4.300	7,498,000

← NewerPage 7 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.1400 CNY
2022-06-15	0.1400 CNY
2021-06-09	0.0700 CNY
2020-08-05	0.1600 CNY
2019-06-18	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.